Permian Resources Corporation (PR) Stock Price History
Historical prices from 2016 to 2026
- 1M
- -10.1%
- 3M
- +12.1%
- YTD
- +47.8%
- 1Y
- +59.1%
- 3Y
- +17.5%
- 5Y
- +30.3%
Loading 10-year price history...
PR Historical Performance
PR Annual Returns
Year-by-year price performance · 2016–2026
- 2016 annual price return
- +97.2%
- 2017 annual price return
- +1.6%
- 2018 annual price return
- -44.9%
- 2019 annual price return
- -59.1%
- 2020 annual price return
- -68.0%
- 2021 annual price return
- +304.1%
- 2022 annual price return
- +45.7%
- 2023 annual price return
- +56.1%
- 2024 annual price return
- +5.3%
- 2025 annual price return
- -5.6%
- 2026 annual price return
- +48.0%
PR Stock Price Trajectory (2016–2026)
As of September 23, 2026, Permian Resources Corporation (PR) trades at $21.29, representing a +59.1% return over the past year. The stock has delivered a +315.2% total return over five years (+30.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $24.65 on September 15, 2026. From this peak, PR has corrected -13.6%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers MTDR (+13.1% 1Y), CIVI (-16.0% 1Y), and SM (+31.2% 1Y), PR has outperformed the peer group average. Compare PR vs MTDR →
PR Historical Price Data · from 2016
Rows 1–50 of 2,623| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-22 | 21.57 | 21.95 | 21.29 | 21.29 | 9.17M | -3.10% |
| 2026-09-21 | 22.53 | 22.59 | 21.93 | 21.97 | 9.14M | -3.47% |
| 2026-09-18 | 23.16 | 23.25 | 22.75 | 22.76 | 26.90M | -1.90% |
| 2026-09-17 | 22.73 | 23.30 | 22.64 | 23.20 | 13.46M | +1.09% |
| 2026-09-16 | 23.75 | 23.86 | 22.58 | 22.95 | 17.50M | -6.29% |
| 2026-09-15 | 23.90 | 24.65 | 23.90 | 24.49 | 10.27M | +3.07% |
| 2026-09-14 | 24.22 | 24.51 | 23.73 | 23.76 | 10.63M | -0.08% |
| 2026-09-11 | 23.64 | 23.83 | 23.25 | 23.78 | 6.51M | +0.34% |
| 2026-09-10 | 24.07 | 24.20 | 23.39 | 23.70 | 8.58M | +0.34% |
| 2026-09-09 | 23.98 | 24.06 | 23.59 | 23.62 | 7.13M | -0.13% |
| 2026-09-08 | 23.77 | 23.93 | 23.50 | 23.65 | 9.40M | +1.24% |
| 2026-09-04 | 23.46 | 23.57 | 23.20 | 23.36 | 6.23M | -1.60% |
| 2026-09-03 | 23.82 | 23.99 | 23.66 | 23.74 | 5.77M | -0.34% |
| 2026-09-02 | 23.60 | 24.04 | 23.56 | 23.82 | 6.54M | +0.13% |
| 2026-09-01 | 23.91 | 23.91 | 23.35 | 23.79 | 11.44M | +2.15% |
| 2026-08-31 | 23.22 | 23.57 | 22.96 | 23.29 | 8.81M | +2.60% |
| 2026-08-28 | 23.35 | 23.42 | 22.67 | 22.70 | 8.55M | -2.07% |
| 2026-08-27 | 22.76 | 23.29 | 22.61 | 23.18 | 9.98M | +1.89% |
| 2026-08-26 | 22.94 | 23.18 | 22.71 | 22.75 | 11.69M | -2.36% |
| 2026-08-25 | 23.21 | 23.54 | 23.07 | 23.30 | 12.77M | -1.65% |
| 2026-08-24 | 23.60 | 23.76 | 23.16 | 23.69 | 12.40M | -0.25% |
| 2026-08-21 | 23.92 | 24.00 | 23.60 | 23.75 | 8.93M | -0.50% |
| 2026-08-20 | 23.36 | 24.09 | 23.25 | 23.87 | 12.74M | +3.69% |
| 2026-08-19 | 22.51 | 23.17 | 22.47 | 23.02 | 15.03M | +3.00% |
| 2026-08-18 | 22.50 | 22.74 | 22.15 | 22.35 | 9.74M | +0.77% |
| 2026-08-17 | 21.60 | 22.18 | 21.53 | 22.18 | 5.83M | +3.16% |
| 2026-08-14 | 21.29 | 21.69 | 21.20 | 21.50 | 6.07M | +1.90% |
| 2026-08-13 | 21.21 | 21.29 | 20.88 | 21.10 | 6.33M | -1.63% |
| 2026-08-12 | 21.37 | 21.59 | 21.30 | 21.45 | 8.38M | -0.05% |
| 2026-08-11 | 21.31 | 21.60 | 21.10 | 21.46 | 8.49M | +1.08% |
| 2026-08-10 | 20.49 | 21.25 | 20.47 | 21.23 | 8.57M | +5.36% |
| 2026-08-07 | 20.01 | 20.38 | 19.83 | 20.15 | 7.43M | -0.64% |
| 2026-08-06 | 20.55 | 21.02 | 20.17 | 20.28 | 14.76M | +2.48% |
| 2026-08-05 | 20.55 | 20.57 | 19.77 | 19.79 | 10.12M | -3.46% |
| 2026-08-04 | 20.40 | 20.75 | 20.18 | 20.50 | 10.00M | -1.91% |
| 2026-08-03 | 20.62 | 20.99 | 20.46 | 20.90 | 8.33M | -1.92% |
| 2026-07-31 | 21.19 | 21.38 | 20.83 | 21.31 | 7.34M | +1.48% |
| 2026-07-30 | 20.54 | 21.03 | 20.52 | 21.00 | 6.30M | +1.20% |
| 2026-07-29 | 20.33 | 20.87 | 20.26 | 20.75 | 8.97M | +5.17% |
| 2026-07-28 | 20.25 | 20.35 | 19.63 | 19.73 | 8.58M | -2.57% |
| 2026-07-27 | 20.77 | 21.09 | 20.24 | 20.25 | 7.09M | -5.15% |
| 2026-07-24 | 21.40 | 21.76 | 21.27 | 21.35 | 8.04M | -0.09% |
| 2026-07-23 | 21.71 | 21.95 | 21.25 | 21.37 | 12.97M | -0.14% |
| 2026-07-22 | 21.40 | 21.52 | 21.24 | 21.40 | 7.11M | +2.00% |
| 2026-07-21 | 20.57 | 20.98 | 20.44 | 20.98 | 8.98M | +3.45% |
| 2026-07-20 | 20.23 | 20.65 | 20.09 | 20.28 | 8.99M | +0.35% |
| 2026-07-17 | 20.00 | 20.23 | 19.76 | 20.21 | 7.49M | +2.48% |
| 2026-07-16 | 19.64 | 19.93 | 19.64 | 19.72 | 8.45M | +0.66% |
| 2026-07-15 | 19.63 | 19.77 | 19.29 | 19.59 | 6.71M | 0.00% |
| 2026-07-14 | 19.79 | 19.86 | 19.43 | 19.59 | 13.08M | -0.15% |
PR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PR — Frequently Asked Questions
Quick answers to the most common questions about buying PR stock.
How has PR stock performed recently?
PR returned +59.1% over the past year, beating its 5-year annualized CAGR of +30.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is PR's all-time high price?
Permian Resources Corporation reached $24.65 on 2026-09-15. The 52-week high is $24.65. Current 1-year return of +59.1% places the stock closer to historical peaks.
Where can I download PR historical price data?
This page provides PR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2016-2026, downloadable in CSV format.